PENTAIR plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	98.290	98.960	98.060	98.460	97.041	920,700
2025-05-12	97.050	98.390	96.780	98.160	96.746	1,460,600
2025-05-09	93.750	94.010	93.060	93.460	92.113	1,195,700
2025-05-08	92.620	94.640	92.390	93.530	92.182	1,076,500
2025-05-07	92.260	92.850	91.180	91.780	90.458	1,000,600
2025-05-06	91.710	93.000	91.530	91.580	90.261	882,700
2025-05-05	92.470	93.590	92.370	93.040	91.699	1,203,100
2025-05-02	92.340	93.710	91.960	93.290	91.946	1,189,800
2025-05-01	90.710	91.740	90.400	90.740	89.433	987,300
2025-04-30	89.140	91.130	88.340	90.730	89.423	1,978,900
2025-04-29	89.580	90.530	89.150	90.280	88.979	1,709,200
2025-04-28	89.980	91.350	89.310	89.990	88.693	1,386,300
2025-04-25	90.110	90.920	89.450	90.000	88.703	884,500
2025-04-24	87.190	90.780	87.150	90.180	88.881	1,673,500
2025-04-23	89.020	91.970	87.330	87.750	86.486	2,886,100
2025-04-22	85.130	87.420	84.360	86.240	84.997	3,661,600
2025-04-21	79.460	80.190	77.710	78.960	77.822	2,402,800
2025-04-17	80.650	81.610	80.230	80.360	79.202	1,473,300
2025-04-16	81.670	82.200	79.800	80.720	79.311	1,817,800
2025-04-15	83.010	83.720	82.120	82.310	80.873	985,600
2025-04-14	83.650	83.830	81.940	82.790	81.344	1,449,500
2025-04-11	80.960	82.600	79.730	82.190	80.755	2,364,900
2025-04-10	81.620	82.480	78.600	80.840	79.429	2,733,700
2025-04-09	75.030	84.560	74.250	84.030	82.563	3,585,600
2025-04-08	80.150	80.460	75.070	76.170	74.840	1,895,800
2025-04-07	76.360	81.320	74.840	77.530	76.176	3,351,300
2025-04-04	80.260	81.040	76.160	78.760	77.385	2,765,100
2025-04-03	85.430	85.430	81.290	81.540	80.116	2,114,200
2025-04-02	86.920	89.490	86.590	89.090	87.534	911,300
2025-04-01	87.230	88.410	86.220	88.040	86.503	1,706,300
2025-03-31	86.040	88.240	84.590	87.480	85.953	1,441,000
2025-03-28	88.760	89.200	86.580	86.840	85.324	1,068,200
2025-03-27	89.890	90.110	88.420	89.310	87.751	1,204,400
2025-03-26	91.020	91.770	89.570	90.130	88.556	1,635,900
2025-03-25	91.330	92.420	90.310	91.200	89.608	1,556,900
2025-03-24	88.520	89.910	88.520	89.850	88.281	1,226,400
2025-03-21	87.560	87.790	86.470	87.420	85.894	3,262,900
2025-03-20	87.930	89.120	87.690	88.300	86.758	1,477,400
2025-03-19	87.110	89.620	86.960	89.060	87.505	1,749,400
2025-03-18	86.770	87.570	86.180	87.370	85.844	1,678,500
2025-03-17	85.810	87.580	85.710	87.170	85.648	1,512,400
2025-03-14	85.440	86.340	84.390	86.080	84.577	1,514,600
2025-03-13	85.470	86.190	83.760	84.000	82.533	1,450,900
2025-03-12	86.160	88.130	85.430	85.540	84.046	1,545,000
2025-03-11	85.110	86.800	84.440	86.060	84.557	2,364,200
2025-03-10	87.610	87.610	84.260	85.190	83.703	2,872,800
2025-03-07	89.500	89.640	86.290	88.350	86.807	3,007,600
2025-03-06	90.150	91.080	89.210	89.820	88.252	1,428,900
2025-03-05	90.030	91.690	89.760	91.190	89.598	1,857,400
2025-03-04	90.690	91.180	87.910	89.670	88.104	1,725,900
2025-03-03	94.900	95.300	91.400	91.740	90.138	1,758,100
2025-02-28	93.410	94.360	92.690	94.200	92.555	1,928,500
2025-02-27	93.360	94.120	92.780	92.980	91.357	1,150,900
2025-02-26	94.010	95.230	93.080	93.280	91.651	1,094,100
2025-02-25	92.870	93.950	92.430	93.340	91.710	1,778,900
2025-02-24	93.260	93.550	91.740	92.620	91.003	1,564,900
2025-02-21	95.470	95.470	92.050	92.940	91.317	1,660,800
2025-02-20	95.920	96.100	94.320	95.250	93.587	1,006,200
2025-02-19	96.150	96.620	95.120	96.170	94.491	1,241,000
2025-02-18	96.560	97.140	94.790	96.700	95.012	1,830,400

← NewerPage 7 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-05-01	1489:1000
2004-06-09	2:1
1996-02-20	2:1
1993-06-14	3:2

Dividends

Ex-date	Amount
2026-07-24	0.2700 USD
2026-04-17	0.2700 USD
2026-01-23	0.2700 USD
2025-10-24	0.2500 USD
2025-07-18	0.2500 USD
2025-04-17	0.2500 USD
2025-01-24	0.2500 USD
2024-10-18	0.2300 USD
2024-07-19	0.2300 USD
2024-04-18	0.2300 USD
2024-01-18	0.2300 USD
2023-10-19	0.2200 USD
2023-07-20	0.2200 USD
2023-04-20	0.2200 USD
2023-01-19	0.2200 USD
2022-10-20	0.2100 USD
2022-07-21	0.2100 USD
2022-04-21	0.2100 USD
2022-01-20	0.2100 USD
2021-10-21	0.2000 USD
2021-07-22	0.2000 USD
2021-04-22	0.2000 USD
2021-01-21	0.2000 USD
2020-10-22	0.1900 USD
2020-07-23	0.1900 USD
2020-04-16	0.1900 USD
2020-01-23	0.1900 USD
2019-10-17	0.1800 USD
2019-07-18	0.1800 USD
2019-04-17	0.1800 USD
2019-01-24	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.